Stockscreener 앱 받기
42.78
5.29%
2.15
Conmed Corp 주식 (CNMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $43.49 | $40.75 | $2.74 | 631,340.0 | +5.29% |
| 2025-11-20 | $41.37 | $40.16 | $1.21 | 547,893.0 | +0.30% |
| 2025-11-19 | $41.84 | $40.25 | $1.59 | 509,229.0 | -3.18% |
| 2025-11-18 | $42.05 | $41.00 | $1.05 | 519,690.0 | +0.50% |
| 2025-11-17 | $42.27 | $41.48 | $0.79 | 475,285.0 | -0.98% |
| 2025-11-14 | $42.43 | $41.41 | $1.02 | 407,961.0 | -2.84% |
| 2025-11-13 | $44.12 | $42.65 | $1.47 | 534,993.0 | -0.67% |
| 2025-11-12 | $45.55 | $43.51 | $2.04 | 446,732.0 | -2.57% |
| 2025-11-11 | $44.80 | $43.93 | $0.875 | 409,102.0 | +1.73% |
| 2025-11-10 | $44.20 | $42.80 | $1.40 | 448,840.0 | -0.05% |
| 2025-11-07 | $45.99 | $43.62 | $2.37 | 568,000.0 | -0.54% |
| 2025-11-06 | $45.19 | $41.62 | $3.57 | 848,685.0 | -0.52% |
| 2025-11-05 | $45.31 | $43.65 | $1.66 | 476,935.0 | -2.78% |
| 2025-11-04 | $46.23 | $44.55 | $1.68 | 410,079.0 | +1.89% |
| 2025-11-03 | $44.88 | $43.00 | $1.88 | 909,491.0 | +1.95% |
| 2025-10-31 | $44.86 | $43.51 | $1.35 | 614,193.0 | -1.10% |
| 2025-10-30 | $46.52 | $44.28 | $2.24 | 622,639.0 | -4.75% |
| 2025-10-29 | $48.19 | $46.44 | $1.75 | 345,441.0 | -1.29% |
| 2025-10-28 | $47.40 | $46.50 | $0.90 | 196,602.0 | -0.08% |
| 2025-10-27 | $48.43 | $46.72 | $1.71 | 261,512.0 | -0.84% |
| 2025-10-24 | $48.77 | $47.66 | $1.11 | 349,382.0 | -1.04% |
Conmed Corp 주식 (CNMD) 연도별 가격 이력
이 심층 분석에서는 Conmed Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Conmed Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Conmed Corp 주식 (CNMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $46.23 | $40.16 | $6.07 | 8,775,595.0 | -2.77% |
| 2025-10 | $49.62 | $42.50 | $7.12 | 7,998,709.0 | -6.44% |
| 2025-09 | $56.63 | $45.06 | $11.57 | 8,428,374.0 | -13.48% |
| 2025-08 | $56.12 | $49.91 | $6.20 | 9,636,714.0 | +6.28% |
| 2025-07 | $55.30 | $47.33 | $7.97 | 10,571,131.0 | -1.79% |
| 2025-06 | $60.35 | $50.80 | $9.55 | 7,676,873.0 | -8.23% |
| 2025-05 | $61.08 | $54.62 | $6.46 | 8,541,614.0 | +15.56% |
| 2025-04 | $61.13 | $46.00 | $15.13 | 12,143,153.0 | -18.68% |
| 2025-03 | $64.87 | $56.65 | $8.22 | 9,258,373.0 | +2.06% |
| 2025-02 | $74.70 | $58.73 | $15.97 | 10,798,605.0 | -17.57% |
| 2025-01 | $73.28 | $65.83 | $7.45 | 7,635,215.0 | +4.88% |
Conmed Corp 주식 (CNMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.43 | $67.13 | $9.30 | 7,437,778.0 | -6.62% |
| 2024-11 | $78.00 | $68.55 | $9.45 | 8,619,534.0 | +8.50% |
| 2024-10 | $71.95 | $61.45 | $10.50 | 9,266,543.0 | -5.12% |
| 2024-09 | $78.19 | $70.09 | $8.10 | 7,473,430.0 | -1.78% |
| 2024-08 | $74.84 | $62.52 | $12.32 | 8,538,198.0 | +6.05% |
| 2024-07 | $75.43 | $63.55 | $11.88 | 9,581,653.0 | -0.40% |
| 2024-06 | $78.58 | $66.27 | $12.31 | 7,531,398.0 | -9.31% |
| 2024-05 | $77.68 | $66.19 | $11.49 | 9,374,860.0 | +12.44% |
| 2024-04 | $80.65 | $61.05 | $19.60 | 13,580,558.0 | -15.11% |
| 2024-03 | $86.96 | $74.67 | $12.29 | 9,729,205.0 | -0.30% |
| 2024-02 | $88.59 | $78.95 | $9.64 | 14,257,480.0 | -15.98% |
| 2024-01 | $113.7 | $91.05 | $22.62 | 11,443,397.0 | -12.70% |
Conmed Corp 주식 (CNMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $117.3 | $106.6 | $10.63 | 6,854,742.0 | +2.09% |
| 2023-11 | $110.0 | $94.61 | $15.38 | 6,948,626.0 | +10.07% |
| 2023-10 | $101.7 | $90.75 | $10.91 | 9,573,803.0 | -3.36% |
| 2023-09 | $113.3 | $97.06 | $16.21 | 6,459,643.0 | -9.52% |
| 2023-08 | $120.0 | $104.5 | $15.50 | 6,580,813.0 | -7.92% |
| 2023-07 | $137.9 | $117.4 | $20.43 | 8,817,253.0 | -10.92% |
| 2023-06 | $138.5 | $120.1 | $18.41 | 8,250,582.0 | +12.03% |
| 2023-05 | $129.1 | $113.6 | $15.47 | 7,035,167.0 | -3.40% |
| 2023-04 | $129.7 | $101.4 | $28.26 | 7,458,062.0 | +20.90% |
| 2023-03 | $104.6 | $88.01 | $16.56 | 9,579,397.0 | +7.97% |
| 2023-02 | $111.2 | $92.94 | $18.22 | 7,934,513.0 | +0.45% |
| 2023-01 | $99.48 | $88.11 | $11.37 | 8,088,118.0 | +8.03% |
5.84%
자본화:
|
볼륨(24시간):